5 DAY PERFORMANCE
+10.05%
1 MONTH PERFORMANCE
+17.68%
3 MONTH PERFORMANCE
+32.71%
6 MONTH PERFORMANCE
+22.09%
YEAR-TO-DATE PERFORMANCE
-7.66%
1 YEAR PERFORMANCE
-11.72%
Stellantis N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.08 | $12.05 (-0.25%) | $12.22 | $12.03 | 14.05 M | $34.61 B |
| 12/04/2025 | $11.93 | $11.84 (-0.75%) | $11.99 | $11.82 | 13.71 M | $34.00 B |
| 12/03/2025 | $11.18 | $11.46 (2.5%) | $11.51 | $11.17 | 15.79 M | $32.91 B |
| 12/02/2025 | $10.65 | $10.95 (2.82%) | $10.97 | $10.56 | 21.87 M | $31.45 B |
| 12/01/2025 | $10.54 | $10.65 (1.04%) | $10.84 | $10.53 | 9.18 M | $30.58 B |
| 11/28/2025 | $10.47 | $10.66 (1.81%) | $10.68 | $10.47 | 6.29 M | $30.61 B |
| 11/26/2025 | $10.29 | $10.32 (0.29%) | $10.43 | $10.28 | 11.53 M | $29.64 B |
| 11/25/2025 | $10.20 | $10.54 (3.33%) | $10.57 | $10.18 | 19.70 M | $30.27 B |
| 11/24/2025 | $9.94 | $10.13 (1.91%) | $10.17 | $9.94 | 9.03 M | $29.09 B |
| 11/21/2025 | $9.62 | $9.87 (2.6%) | $9.96 | $9.59 | 20.07 M | $28.34 B |
| 11/20/2025 | $9.58 | $9.23 (-3.65%) | $9.65 | $9.22 | 16.92 M | $26.51 B |
| 11/19/2025 | $9.77 | $9.69 (-0.82%) | $9.84 | $9.66 | 7.81 M | $27.83 B |
| 11/18/2025 | $9.71 | $9.74 (0.31%) | $9.81 | $9.62 | 11.15 M | $27.97 B |
| 11/17/2025 | $10.31 | $9.98 (-3.2%) | $10.31 | $9.91 | 15.87 M | $28.66 B |
| 11/14/2025 | $10.32 | $10.38 (0.58%) | $10.52 | $10.30 | 9.88 M | $29.81 B |
| 11/13/2025 | $10.75 | $10.62 (-1.21%) | $10.86 | $10.60 | 12.74 M | $30.50 B |
| 11/12/2025 | $10.77 | $10.72 (-0.46%) | $10.88 | $10.66 | 11.81 M | $30.79 B |
| 11/11/2025 | $10.55 | $10.76 (1.99%) | $10.89 | $10.52 | 22.60 M | $30.90 B |
| 11/10/2025 | $10.42 | $10.36 (-0.58%) | $10.45 | $10.25 | 16.00 M | $29.75 B |
| 11/07/2025 | $10.10 | $10.24 (1.39%) | $10.27 | $10.05 | 13.06 M | $29.41 B |
| 11/06/2025 | $10.23 | $10.08 (-1.47%) | $10.30 | $10.01 | 18.25 M | $28.95 B |
| 11/05/2025 | $10.06 | $10.25 (1.89%) | $10.36 | $10.03 | 17.47 M | $29.44 B |
| 11/04/2025 | $9.89 | $9.82 (-0.71%) | $9.98 | $9.81 | 15.76 M | $28.20 B |
| 11/03/2025 | $10.20 | $10.22 (0.2%) | $10.24 | $10.09 | 14.27 M | $29.35 B |
| 10/31/2025 | $10.30 | $10.14 (-1.55%) | $10.30 | $10.07 | 11.77 M | $29.12 B |
| 10/30/2025 | $10.16 | $10.14 (-0.2%) | $10.36 | $9.97 | 25.42 M | $29.12 B |
| 10/29/2025 | $11.27 | $11.21 (-0.53%) | $11.43 | $11.10 | 20.94 M | $32.19 B |
| 10/28/2025 | $11.02 | $11.31 (2.63%) | $11.31 | $11.01 | 25.33 M | $32.48 B |
| 10/27/2025 | $11.02 | $10.94 (-0.73%) | $11.06 | $10.90 | 13.18 M | $31.42 B |
| 10/24/2025 | $10.87 | $10.88 (0.09%) | $11.00 | $10.82 | 13.33 M | $31.25 B |
| 10/23/2025 | $10.77 | $10.76 (-0.09%) | $10.81 | $10.63 | 12.12 M | $30.90 B |
| 10/22/2025 | $10.80 | $10.80 (0%) | $10.94 | $10.72 | 19.99 M | $31.02 B |
| 10/21/2025 | $10.84 | $11.12 (2.58%) | $11.14 | $10.77 | 21.51 M | $31.93 B |
| 10/20/2025 | $10.49 | $10.69 (1.91%) | $10.75 | $10.47 | 16.63 M | $30.70 B |
| 10/17/2025 | $10.35 | $10.56 (2.03%) | $10.56 | $10.32 | 21.95 M | $30.33 B |
| 10/16/2025 | $10.19 | $10.23 (0.39%) | $10.37 | $10.12 | 20.24 M | $29.38 B |
| 10/15/2025 | $9.95 | $10.12 (1.71%) | $10.15 | $9.90 | 19.48 M | $29.06 B |
| 10/14/2025 | $9.68 | $9.91 (2.38%) | $9.93 | $9.65 | 21.74 M | $28.46 B |
| 10/13/2025 | $10.13 | $10.17 (0.39%) | $10.23 | $10.06 | 19.06 M | $29.21 B |
| 10/10/2025 | $10.67 | $9.81 (-8.06%) | $10.67 | $9.81 | 21.04 M | $28.17 B |
| 10/09/2025 | $10.94 | $10.59 (-3.2%) | $10.94 | $10.57 | 19.05 M | $30.41 B |
| 10/08/2025 | $10.82 | $10.80 (-0.18%) | $10.87 | $10.75 | 11.31 M | $31.02 B |
| 10/07/2025 | $11.04 | $10.85 (-1.72%) | $11.09 | $10.81 | 22.63 M | $31.16 B |
| 10/06/2025 | $10.82 | $10.79 (-0.28%) | $10.99 | $10.70 | 16.41 M | $30.99 B |
| 10/03/2025 | $10.42 | $10.73 (2.98%) | $10.75 | $10.39 | 16.07 M | $30.81 B |
| 10/02/2025 | $10.31 | $10.40 (0.87%) | $10.51 | $10.23 | 32.59 M | $29.87 B |
| 10/01/2025 | $9.44 | $9.64 (2.12%) | $9.65 | $9.43 | 20.29 M | $27.68 B |
| 09/30/2025 | $9.25 | $9.34 (0.97%) | $9.34 | $9.18 | 14.44 M | $26.82 B |
| 09/29/2025 | $9.36 | $9.35 (-0.11%) | $9.40 | $9.22 | 19.21 M | $26.85 B |
| 09/26/2025 | $9.24 | $9.23 (-0.11%) | $9.29 | $9.16 | 18.01 M | $28.24 B |
| 09/25/2025 | $9.44 | $9.31 (-1.38%) | $9.48 | $9.22 | 17.42 M | $28.48 B |
| 09/24/2025 | $9.63 | $9.63 (0%) | $9.76 | $9.55 | 19.79 M | $29.46 B |
| 09/23/2025 | $9.85 | $9.89 (0.41%) | $10.03 | $9.82 | 18.90 M | $30.26 B |
| 09/22/2025 | $9.64 | $9.74 (1.04%) | $9.77 | $9.60 | 17.15 M | $29.80 B |
| 09/19/2025 | $10.10 | $9.88 (-2.18%) | $10.15 | $9.82 | 20.91 M | $30.23 B |
| 09/18/2025 | $9.88 | $9.98 (1.01%) | $9.99 | $9.81 | 18.82 M | $30.53 B |
| 09/17/2025 | $9.63 | $9.68 (0.52%) | $10.03 | $9.58 | 18.55 M | $29.61 B |
| 09/16/2025 | $9.68 | $9.72 (0.41%) | $9.79 | $9.59 | 19.21 M | $29.74 B |
| 09/15/2025 | $9.52 | $9.63 (1.16%) | $9.64 | $9.45 | 14.48 M | $29.46 B |
| 09/12/2025 | $9.39 | $9.32 (-0.75%) | $9.44 | $9.27 | 11.96 M | $28.51 B |
| 09/11/2025 | $9.02 | $9.57 (6.1%) | $9.58 | $8.99 | 27.75 M | $29.28 B |
| 09/10/2025 | $8.81 | $8.75 (-0.68%) | $8.82 | $8.69 | 11.97 M | $26.77 B |
| 09/09/2025 | $9.00 | $8.92 (-0.89%) | $9.11 | $8.89 | 9.20 M | $27.29 B |
| 09/08/2025 | $9.00 | $8.96 (-0.44%) | $9.01 | $8.80 | 14.00 M | $27.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
